EXC - Exelon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201948.8149.0748.0748.4048.404,378,794
Jul 15, 201949.0149.2148.6848.8848.884,945,900
Jul 12, 201949.6249.7149.0249.0649.063,981,700
Jul 11, 201949.4249.5749.0049.5449.544,379,900
Jul 10, 201949.1949.8048.9849.3749.376,124,500
Jul 09, 201948.7749.0848.4248.9848.985,700,000
Jul 08, 201949.1549.2648.5848.7748.776,751,800
Jul 05, 201948.7049.2648.1949.2049.204,583,400
Jul 03, 201948.8849.2148.7149.0349.033,560,800
Jul 02, 201948.1648.8448.1248.8348.837,305,100
Jul 01, 201947.9748.1447.5048.0548.054,397,000
Jun 28, 201947.5948.0647.5047.9447.946,728,400
Jun 27, 201947.9848.0747.3847.5647.566,226,100
Jun 26, 201948.8648.9947.7647.7947.796,191,200
Jun 25, 201950.0250.1049.0049.0449.045,656,000
Jun 24, 201950.2450.5749.8950.1650.165,140,500
Jun 21, 201950.1750.4649.8050.4050.408,194,800
Jun 20, 201950.1250.4749.6750.2450.244,882,600
Jun 19, 201949.6650.1849.3250.0050.006,665,600
Jun 18, 201950.6150.6949.5249.9049.905,449,300
Jun 17, 201950.7750.8650.2450.4550.453,999,100
Jun 14, 201950.1850.9550.0750.8050.804,110,700
Jun 13, 201950.5350.6749.8250.1750.173,781,700
Jun 12, 201949.3950.4949.1150.4550.455,176,400
Jun 11, 201949.4449.6948.9249.2149.214,177,500
Jun 10, 201949.9649.9649.2549.5749.573,739,100
Jun 07, 201950.7751.1849.9549.9549.955,780,600
Jun 06, 201949.7350.3649.6250.2350.234,637,400
Jun 05, 201948.9149.9748.8049.7249.724,549,700
Jun 04, 201948.5148.7847.7048.7148.713,402,900
Jun 03, 201948.3148.6147.9948.5248.523,738,400
May 31, 201948.0448.2947.6848.0848.085,138,400
May 30, 201948.3548.5047.9648.0448.043,271,000
May 29, 201948.9348.9648.1448.2548.253,623,500
May 28, 201949.5849.6248.6748.7848.784,299,500
May 24, 201949.6750.0149.5249.5649.564,196,600
May 23, 201949.2949.7349.2049.6649.663,656,100
May 22, 201949.0249.3848.8149.2749.274,696,600
May 21, 201948.9849.3548.7948.9348.933,871,200
May 20, 201949.1049.3348.8048.9348.934,538,600
May 17, 201948.5249.1948.5248.9848.984,125,100
May 16, 201948.8149.1648.6448.9148.914,584,600
May 15, 201949.0149.2148.7448.7748.774,516,400
May 14, 201949.3849.5648.9148.9748.974,933,400
May 14, 20190.363 Dividend
May 13, 201949.2149.9149.1449.8249.464,122,200
May 10, 201948.7849.4248.4949.3348.974,062,300
May 09, 201948.6848.9348.3348.7648.404,447,000
May 08, 201948.9549.1648.4348.5848.235,553,700
May 07, 201949.3249.5148.8949.0848.724,655,200
May 06, 201949.9350.0449.2549.3949.035,252,700
May 03, 201949.7550.0549.5949.8849.524,597,000
May 02, 201950.6750.7249.2349.7349.374,707,500
May 01, 201950.7650.8250.2850.2949.925,495,500
Apr 30, 201950.2151.0049.9750.9550.587,601,000
Apr 29, 201950.3750.4549.6850.0849.725,297,300
Apr 26, 201950.6351.0350.4650.4750.104,971,800
Apr 25, 201949.8850.6749.8050.3950.024,185,100
Apr 24, 201949.7950.3449.7350.0749.717,003,800
Apr 23, 201949.5249.9749.3149.7449.386,573,000
Apr 22, 201949.4949.7449.3149.4849.126,105,100
Apr 18, 201949.0049.6248.8249.4049.048,692,700
Apr 17, 201949.2949.3248.7948.8948.535,184,400
Apr 16, 201950.0850.2049.1049.2048.843,682,200
Apr 15, 201949.8150.2949.7150.1949.825,035,600
Apr 12, 201949.6549.8349.2049.7049.346,541,200
Apr 11, 201949.4849.8049.3849.7849.423,576,500
Apr 10, 201949.9550.2649.5249.5649.204,489,200
Apr 09, 201949.5449.8449.3549.5249.165,267,200
Apr 08, 201949.8749.9949.4449.6249.266,370,800
Apr 05, 201949.7149.9649.5249.9049.545,030,900
Apr 04, 201950.0650.1049.4949.6449.283,986,400
Apr 03, 201950.2550.2949.8149.9449.584,315,900
Apr 02, 201950.3250.3549.9050.2949.926,380,800
Apr 01, 201950.3450.3549.4449.8449.484,213,000
Mar 29, 201949.7150.1549.5950.1349.765,692,200
Mar 28, 201950.5850.6449.6049.7649.405,403,400
Mar 27, 201950.7150.8550.2150.5350.165,146,400
Mar 26, 201950.5650.7550.3250.6850.314,179,500
Mar 25, 201950.3150.4950.0650.3850.015,892,100
Mar 22, 201949.7250.4749.6350.2849.917,286,600
Mar 21, 201949.1049.7548.9849.6649.308,557,500
Mar 20, 201949.2349.5848.9049.1048.744,776,400
Mar 19, 201949.6349.6648.8449.0848.726,530,700
Mar 18, 201950.0150.0949.4749.6749.315,582,900
Mar 15, 201949.5550.2049.4350.0049.6412,012,700
Mar 14, 201949.6349.9949.4249.6249.264,097,900
Mar 13, 201949.4349.7049.3549.6349.274,653,900
Mar 12, 201949.1849.5649.1449.4649.104,840,500
Mar 11, 201948.7949.1448.6949.0848.724,504,200
Mar 08, 201948.6048.8248.3148.7848.423,405,400
Mar 07, 201948.6148.9548.4848.5548.204,137,400
Mar 06, 201948.4548.6048.1648.4348.083,542,900
Mar 05, 201948.3648.5648.2648.4248.074,382,400
Mar 04, 201948.6648.8148.1048.4548.103,729,600
Mar 01, 201948.7048.8348.3348.5448.194,724,200
Feb 28, 201948.2248.7948.0948.5948.246,281,200
Feb 27, 201948.3548.7948.2448.3047.954,955,900
Feb 26, 201948.6448.7548.2848.5648.215,395,800
Feb 25, 201948.9648.9748.1948.4248.074,001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...